Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.50 | 55.69 | 54.55 | 54.60 | 1,167,642 | -0.69(-1.24%) |
Sep 27, 2019 | 55.74 | 55.90 | 54.86 | 55.29 | 498,859 | -0.21(-0.38%) |
Sep 26, 2019 | 55.64 | 55.78 | 55.34 | 55.50 | 441,312 | -0.22(-0.39%) |
Sep 25, 2019 | 55.53 | 55.84 | 55.14 | 55.72 | 1,150,099 | +0.37(+0.67%) |
Sep 24, 2019 | 55.88 | 56.03 | 55.00 | 55.35 | 851,438 | -0.50(-0.89%) |
Sep 23, 2019 | 54.66 | 56.16 | 54.62 | 55.85 | 763,481 | +0.88(+1.60%) |
Sep 20, 2019 | 55.35 | 56.14 | 54.85 | 54.97 | 1,047,253 | -0.39(-0.70%) |
Sep 19, 2019 | 55.44 | 55.71 | 55.33 | 55.36 | 851,925 | -0.02(-0.04%) |
Sep 18, 2019 | 55.47 | 56.07 | 55.19 | 55.38 | 756,676 | -0.32(-0.57%) |
Sep 17, 2019 | 55.23 | 55.93 | 54.75 | 55.70 | 1,208,940 | +0.26(+0.47%) |
Sep 16, 2019 | 55.49 | 56.29 | 55.13 | 55.44 | 1,231,299 | -0.90(-1.59%) |
Sep 13, 2019 | 56.35 | 56.61 | 55.87 | 56.34 | 942,167 | +0.10(+0.18%) |
Sep 12, 2019 | 55.81 | 56.59 | 55.25 | 56.24 | 1,394,483 | +0.18(+0.32%) |
Sep 11, 2019 | 55.41 | 56.08 | 54.74 | 56.06 | 1,359,580 | +0.65(+1.17%) |
Sep 10, 2019 | 55.26 | 56.25 | 55.16 | 55.41 | 913,063 | +0.07(+0.13%) |
Sep 09, 2019 | 54.46 | 55.79 | 54.23 | 55.34 | 782,261 | +0.97(+1.78%) |
Sep 06, 2019 | 54.44 | 54.66 | 54.07 | 54.37 | 698,704 | -0.10(-0.18%) |
Sep 05, 2019 | 54.21 | 54.96 | 54.21 | 54.47 | 733,049 | +0.85(+1.58%) |
Sep 04, 2019 | 53.53 | 53.75 | 53.24 | 53.62 | 875,593 | +0.68(+1.28%) |
Sep 03, 2019 | 52.95 | 52.98 | 51.96 | 52.95 | 1,237,053 | -0.53(-0.99%) |
Aug 30, 2019 | 53.25 | 53.64 | 52.99 | 53.47 | 860,845 | +0.54(+1.02%) |
Aug 29, 2019 | 52.18 | 53.19 | 52.05 | 52.94 | 947,537 | +1.43(+2.77%) |
Aug 28, 2019 | 50.07 | 52.12 | 49.89 | 51.51 | 804,814 | +1.22(+2.42%) |
Aug 27, 2019 | 50.44 | 50.48 | 49.69 | 50.29 | 1,703,698 | +0.03(+0.06%) |
Aug 26, 2019 | 51.41 | 51.61 | 49.94 | 50.26 | 1,013,871 | -0.58(-1.14%) |
Aug 23, 2019 | 51.81 | 52.28 | 50.69 | 50.84 | 773,708 | -1.46(-2.78%) |
Aug 22, 2019 | 52.26 | 52.62 | 51.94 | 52.30 | 939,889 | +0.14(+0.27%) |
Aug 21, 2019 | 52.72 | 52.85 | 52.14 | 52.16 | 644,719 | +0.13(+0.25%) |
Aug 20, 2019 | 52.36 | 52.50 | 51.47 | 52.03 | 1,310,801 | -0.43(-0.82%) |
Aug 19, 2019 | 52.34 | 52.85 | 52.25 | 52.46 | 507,474 | +0.49(+0.94%) |
Aug 16, 2019 | 50.76 | 52.36 | 50.76 | 51.97 | 523,125 | +1.58(+3.13%) |
Aug 15, 2019 | 51.49 | 51.49 | 50.13 | 50.39 | 656,840 | -0.77(-1.50%) |
Aug 14, 2019 | 50.69 | 51.53 | 49.88 | 51.16 | 918,306 | -0.92(-1.76%) |
Aug 13, 2019 | 52.60 | 53.37 | 51.89 | 52.08 | 910,886 | -0.48(-0.91%) |
Aug 12, 2019 | 52.32 | 52.62 | 51.73 | 52.56 | 858,690 | -0.04(-0.08%) |
Aug 09, 2019 | 52.96 | 52.96 | 52.28 | 52.60 | 451,731 | -0.46(-0.86%) |
Aug 08, 2019 | 52.48 | 53.30 | 52.01 | 53.05 | 569,204 | +0.99(+1.90%) |
Aug 07, 2019 | 51.51 | 52.33 | 50.76 | 52.07 | 1,626,676 | -0.22(-0.42%) |
Aug 06, 2019 | 52.23 | 52.48 | 51.05 | 52.29 | 680,372 | +0.68(+1.31%) |
Aug 05, 2019 | 51.67 | 51.91 | 51.17 | 51.61 | 1,124,453 | -1.05(-1.99%) |
Aug 02, 2019 | 53.29 | 53.52 | 51.98 | 52.66 | 711,338 | -1.19(-2.20%) |
Aug 01, 2019 | 54.38 | 55.01 | 53.12 | 53.84 | 1,063,675 | -0.54(-0.99%) |
Jul 31, 2019 | 54.38 | 55.68 | 54.37 | 54.38 | 1,272,519 | +0.02(+0.04%) |
Jul 30, 2019 | 52.36 | 54.37 | 51.65 | 54.36 | 1,640,498 | +4.10(+8.15%) |
Jul 29, 2019 | 50.48 | 50.85 | 50.04 | 50.26 | 873,056 | -0.46(-0.90%) |
Jul 26, 2019 | 50.68 | 51.04 | 50.08 | 50.72 | 643,553 | -0.10(-0.20%) |
Jul 25, 2019 | 51.83 | 52.01 | 50.50 | 50.82 | 912,035 | -0.96(-1.85%) |
Jul 24, 2019 | 51.07 | 51.90 | 51.00 | 51.78 | 658,967 | +0.59(+1.15%) |
Jul 23, 2019 | 50.58 | 51.34 | 50.51 | 51.19 | 939,995 | +0.92(+1.83%) |
Jul 22, 2019 | 50.90 | 51.18 | 50.26 | 50.27 | 638,411 | -0.44(-0.87%) |
Jul 19, 2019 | 50.62 | 51.53 | 50.46 | 50.71 | 863,352 | +0.53(+1.05%) |
Jul 18, 2019 | 49.97 | 50.32 | 49.60 | 50.18 | 549,795 | -0.04(-0.08%) |
Jul 17, 2019 | 51.22 | 51.43 | 50.19 | 50.22 | 1,045,797 | -1.10(-2.14%) |
Jul 16, 2019 | 50.23 | 51.72 | 49.98 | 51.32 | 984,737 | +0.91(+1.80%) |
Jul 15, 2019 | 50.93 | 50.97 | 50.18 | 50.41 | 684,504 | -0.39(-0.77%) |
Jul 12, 2019 | 50.33 | 51.04 | 50.33 | 50.80 | 969,642 | +0.47(+0.93%) |
Jul 11, 2019 | 50.57 | 50.79 | 50.01 | 50.33 | 797,829 | +0.27(+0.54%) |
Jul 10, 2019 | 50.26 | 50.69 | 49.86 | 50.06 | 635,429 | +0.03(+0.06%) |
Jul 09, 2019 | 49.83 | 50.23 | 49.47 | 50.03 | 627,067 | -0.13(-0.26%) |
Jul 08, 2019 | 50.71 | 51.12 | 49.93 | 50.16 | 941,871 | -0.86(-1.68%) |
Jul 05, 2019 | 49.93 | 51.03 | 49.93 | 51.02 | 336,216 | +0.66(+1.31%) |
Jul 03, 2019 | 50.84 | 50.85 | 50.33 | 50.36 | 393,071 | -0.23(-0.45%) |
Jul 02, 2019 | 51.41 | 51.52 | 50.51 | 50.59 | 495,913 | -0.91(-1.76%) |